| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
7,189.02 |
7,288.43 |
7,189.02 |
7,284.83 |
31,854.0K |
| 09:31 |
7,292.23 |
7,302.26 |
7,290.15 |
7,302.26 |
1,497.3K |
| 09:32 |
7,298.12 |
7,298.12 |
7,284.09 |
7,285.34 |
1,436.9K |
| 09:33 |
7,281.18 |
7,281.18 |
7,255.74 |
7,255.74 |
960.4K |
| 09:34 |
7,255.95 |
7,255.95 |
7,254.11 |
7,255.28 |
665.6K |
| 09:35 |
7,250.92 |
7,254.28 |
7,250.92 |
7,251.94 |
612.3K |
| 09:36 |
7,246.17 |
7,257.51 |
7,246.17 |
7,254.64 |
584.7K |
| 09:37 |
7,253.61 |
7,253.61 |
7,240.53 |
7,240.53 |
689.0K |
| 09:38 |
7,235.40 |
7,242.97 |
7,235.40 |
7,241.68 |
737.6K |
| 09:39 |
7,236.75 |
7,239.23 |
7,231.13 |
7,231.13 |
469.9K |
| 09:40 |
7,228.96 |
7,237.41 |
7,228.96 |
7,237.41 |
417.1K |
| 09:41 |
7,242.10 |
7,242.10 |
7,234.76 |
7,234.76 |
482.4K |
| 09:42 |
7,227.45 |
7,227.45 |
7,223.27 |
7,224.24 |
671.5K |
| 09:43 |
7,224.53 |
7,224.53 |
7,218.17 |
7,218.17 |
684.6K |
| 09:44 |
7,220.82 |
7,226.27 |
7,220.82 |
7,224.52 |
369.5K |
| 09:45 |
7,222.69 |
7,231.96 |
7,222.69 |
7,231.96 |
392.0K |
| 09:46 |
7,231.41 |
7,237.39 |
7,231.41 |
7,231.84 |
318.6K |
| 09:47 |
7,226.99 |
7,228.24 |
7,221.56 |
7,221.56 |
378.0K |
| 09:48 |
7,216.89 |
7,216.89 |
7,209.59 |
7,209.59 |
558.8K |
| 09:49 |
7,208.14 |
7,219.04 |
7,208.14 |
7,219.04 |
249.2K |
| 09:50 |
7,217.49 |
7,217.49 |
7,213.31 |
7,213.31 |
364.5K |
| 09:51 |
7,213.54 |
7,221.84 |
7,213.54 |
7,221.84 |
438.8K |
| 09:52 |
7,220.06 |
7,221.22 |
7,218.80 |
7,221.22 |
292.5K |
| 09:53 |
7,222.25 |
7,224.92 |
7,220.49 |
7,220.49 |
307.1K |
| 09:54 |
7,220.35 |
7,220.35 |
7,213.99 |
7,214.30 |
508.2K |
| 09:55 |
7,219.19 |
7,219.19 |
7,216.78 |
7,218.84 |
350.9K |
| 09:56 |
7,218.99 |
7,218.99 |
7,211.84 |
7,211.84 |
323.2K |
| 09:57 |
7,211.99 |
7,211.99 |
7,207.10 |
7,207.10 |
414.8K |
| 09:58 |
7,203.50 |
7,203.50 |
7,200.50 |
7,200.50 |
246.3K |
| 09:59 |
7,202.05 |
7,202.05 |
7,196.57 |
7,196.57 |
397.1K |
| 10:00 |
7,198.89 |
7,207.54 |
7,198.89 |
7,206.52 |
379.5K |
| 10:01 |
7,206.00 |
7,213.42 |
7,206.00 |
7,213.42 |
159.5K |
| 10:02 |
7,212.18 |
7,213.57 |
7,209.88 |
7,209.88 |
302.3K |
| 10:03 |
7,210.61 |
7,216.17 |
7,210.61 |
7,216.17 |
331.9K |
| 10:04 |
7,222.11 |
7,222.16 |
7,221.47 |
7,221.47 |
403.0K |
| 10:05 |
7,223.58 |
7,229.99 |
7,223.58 |
7,229.18 |
412.5K |
| 10:06 |
7,230.23 |
7,231.46 |
7,227.66 |
7,231.46 |
262.3K |
| 10:07 |
7,233.18 |
7,233.18 |
7,224.88 |
7,224.88 |
716.9K |
| 10:08 |
7,221.82 |
7,225.44 |
7,221.82 |
7,224.68 |
554.9K |
| 10:09 |
7,223.54 |
7,229.00 |
7,223.54 |
7,228.64 |
288.1K |
| 10:10 |
7,232.08 |
7,234.45 |
7,230.75 |
7,230.75 |
693.0K |
| 10:11 |
7,232.43 |
7,235.05 |
7,232.43 |
7,235.05 |
197.2K |
| 10:12 |
7,239.45 |
7,239.45 |
7,236.18 |
7,236.18 |
249.4K |
| 10:13 |
7,234.09 |
7,234.09 |
7,232.78 |
7,234.03 |
586.9K |
| 10:14 |
7,233.90 |
7,236.55 |
7,230.75 |
7,230.75 |
216.1K |
| 10:15 |
7,226.40 |
7,228.43 |
7,226.40 |
7,228.43 |
362.3K |
| 10:16 |
7,227.84 |
7,227.84 |
7,226.63 |
7,226.99 |
663.1K |
| 10:17 |
7,226.68 |
7,227.51 |
7,224.62 |
7,227.51 |
207.7K |
| 10:18 |
7,229.86 |
7,233.75 |
7,229.86 |
7,233.75 |
303.6K |
| 10:19 |
7,235.21 |
7,235.21 |
7,229.89 |
7,229.89 |
1,125.5K |
| 10:20 |
7,231.75 |
7,234.72 |
7,231.75 |
7,233.74 |
261.7K |
| 10:21 |
7,233.98 |
7,235.76 |
7,233.47 |
7,235.76 |
244.4K |
| 10:22 |
7,238.60 |
7,240.16 |
7,238.60 |
7,240.16 |
316.1K |
| 10:23 |
7,234.32 |
7,234.75 |
7,233.44 |
7,233.76 |
291.7K |
| 10:24 |
7,236.00 |
7,241.88 |
7,236.00 |
7,241.88 |
203.2K |
| 10:25 |
7,241.47 |
7,242.97 |
7,239.21 |
7,242.97 |
232.1K |
| 10:26 |
7,244.08 |
7,246.56 |
7,244.08 |
7,246.56 |
366.2K |
| 10:27 |
7,245.94 |
7,249.07 |
7,245.94 |
7,246.50 |
239.5K |
| 10:28 |
7,246.70 |
7,246.70 |
7,242.97 |
7,244.11 |
183.2K |
| 10:29 |
7,246.88 |
7,246.88 |
7,241.50 |
7,243.06 |
277.0K |
| 10:30 |
7,245.10 |
7,249.79 |
7,245.10 |
7,247.81 |
277.6K |
| 10:31 |
7,246.82 |
7,246.82 |
7,242.87 |
7,242.87 |
235.8K |
| 10:32 |
7,243.14 |
7,243.14 |
7,241.14 |
7,241.14 |
154.5K |
| 10:33 |
7,243.21 |
7,247.94 |
7,243.21 |
7,247.94 |
685.9K |
| 10:34 |
7,246.50 |
7,246.50 |
7,244.23 |
7,244.23 |
237.2K |
| 10:35 |
7,245.64 |
7,247.23 |
7,245.64 |
7,247.23 |
82.2K |
| 10:36 |
7,247.96 |
7,249.08 |
7,247.07 |
7,247.07 |
275.1K |
| 10:37 |
7,251.99 |
7,252.82 |
7,251.93 |
7,252.82 |
210.2K |
| 10:38 |
7,256.37 |
7,256.47 |
7,256.05 |
7,256.05 |
123.6K |
| 10:39 |
7,257.89 |
7,257.89 |
7,255.34 |
7,255.99 |
191.2K |
| 10:40 |
7,255.56 |
7,257.03 |
7,251.95 |
7,251.95 |
278.2K |
| 10:41 |
7,251.24 |
7,255.66 |
7,251.24 |
7,255.66 |
205.1K |
| 10:42 |
7,256.42 |
7,256.99 |
7,254.10 |
7,254.10 |
190.6K |
| 10:43 |
7,250.43 |
7,250.43 |
7,248.30 |
7,249.25 |
157.2K |
| 10:44 |
7,246.97 |
7,249.38 |
7,246.09 |
7,247.39 |
184.4K |
| 10:45 |
7,245.78 |
7,246.47 |
7,242.76 |
7,242.76 |
175.2K |
| 10:46 |
7,241.81 |
7,246.36 |
7,241.63 |
7,246.36 |
516.7K |
| 10:47 |
7,245.89 |
7,245.89 |
7,241.49 |
7,241.49 |
170.7K |
| 10:48 |
7,240.74 |
7,240.74 |
7,238.26 |
7,238.26 |
161.0K |
| 10:49 |
7,237.61 |
7,241.11 |
7,236.28 |
7,241.11 |
131.6K |
| 10:50 |
7,239.63 |
7,239.64 |
7,237.81 |
7,238.10 |
112.5K |
| 10:51 |
7,239.00 |
7,242.49 |
7,239.00 |
7,242.49 |
118.8K |
| 10:52 |
7,243.24 |
7,244.52 |
7,242.98 |
7,244.01 |
203.0K |
| 10:53 |
7,244.53 |
7,245.45 |
7,243.76 |
7,243.76 |
131.6K |
| 10:54 |
7,242.59 |
7,242.59 |
7,218.08 |
7,218.08 |
811.0K |
| 10:55 |
7,220.15 |
7,227.11 |
7,220.15 |
7,227.11 |
249.3K |
| 10:56 |
7,226.60 |
7,226.60 |
7,214.28 |
7,217.15 |
333.7K |
| 10:57 |
7,217.24 |
7,220.35 |
7,217.24 |
7,220.35 |
101.5K |
| 10:58 |
7,223.48 |
7,224.23 |
7,223.17 |
7,224.23 |
213.1K |
| 10:59 |
7,222.81 |
7,223.65 |
7,222.74 |
7,222.74 |
144.2K |
| 11:00 |
7,224.29 |
7,235.76 |
7,224.29 |
7,233.11 |
289.5K |
| 11:01 |
7,233.61 |
7,233.61 |
7,227.90 |
7,227.90 |
146.7K |
| 11:02 |
7,226.74 |
7,229.48 |
7,224.93 |
7,229.48 |
159.1K |
| 11:03 |
7,227.10 |
7,227.10 |
7,221.41 |
7,221.55 |
182.0K |
| 11:04 |
7,221.90 |
7,221.90 |
7,218.50 |
7,220.38 |
293.0K |
| 11:05 |
7,215.38 |
7,221.57 |
7,215.38 |
7,221.54 |
380.7K |
| 11:06 |
7,222.95 |
7,226.87 |
7,222.95 |
7,226.87 |
264.0K |
| 11:07 |
7,225.56 |
7,228.58 |
7,224.24 |
7,228.58 |
122.4K |
| 11:08 |
7,228.93 |
7,230.55 |
7,228.21 |
7,230.55 |
144.6K |
| 11:09 |
7,231.71 |
7,234.91 |
7,231.71 |
7,234.91 |
81.1K |
| 11:10 |
7,237.71 |
7,237.71 |
7,235.48 |
7,235.48 |
254.1K |
| 11:11 |
7,234.68 |
7,234.68 |
7,232.41 |
7,233.48 |
106.8K |
| 11:12 |
7,234.15 |
7,240.52 |
7,234.15 |
7,240.52 |
218.2K |
| 11:13 |
7,234.97 |
7,237.95 |
7,234.97 |
7,237.95 |
185.6K |
| 11:14 |
7,238.70 |
7,240.05 |
7,238.58 |
7,240.05 |
248.6K |
| 11:15 |
7,238.69 |
7,239.12 |
7,238.69 |
7,238.83 |
90.6K |
| 11:16 |
7,239.29 |
7,241.26 |
7,238.83 |
7,240.60 |
72.8K |
| 11:17 |
7,240.14 |
7,242.76 |
7,240.14 |
7,242.41 |
134.6K |
| 11:18 |
7,242.48 |
7,245.35 |
7,241.27 |
7,245.35 |
100.4K |
| 11:19 |
7,246.36 |
7,249.59 |
7,246.36 |
7,249.44 |
460.5K |
| 11:20 |
7,248.87 |
7,252.35 |
7,248.87 |
7,251.94 |
237.5K |
| 11:21 |
7,253.93 |
7,254.73 |
7,252.41 |
7,252.94 |
399.5K |
| 11:22 |
7,251.54 |
7,251.54 |
7,250.72 |
7,250.80 |
140.9K |
| 11:23 |
7,251.61 |
7,254.02 |
7,251.33 |
7,251.33 |
102.1K |
| 11:24 |
7,250.69 |
7,251.54 |
7,250.69 |
7,251.54 |
100.2K |
| 11:25 |
7,252.53 |
7,252.84 |
7,251.42 |
7,252.84 |
86.6K |
| 11:26 |
7,250.79 |
7,250.79 |
7,246.76 |
7,246.76 |
287.7K |
| 11:27 |
7,245.74 |
7,245.82 |
7,243.81 |
7,245.82 |
140.0K |
| 11:28 |
7,245.53 |
7,245.53 |
7,244.49 |
7,244.49 |
120.5K |
| 11:29 |
7,244.04 |
7,247.40 |
7,244.04 |
7,247.40 |
141.1K |
| 11:30 |
7,248.31 |
7,248.52 |
7,248.07 |
7,248.52 |
132.0K |
| 11:31 |
7,247.74 |
7,247.74 |
7,245.12 |
7,245.12 |
103.2K |
| 11:32 |
7,247.04 |
7,250.14 |
7,247.04 |
7,250.14 |
133.1K |
| 11:33 |
7,249.37 |
7,249.37 |
7,248.52 |
7,248.92 |
78.2K |
| 11:34 |
7,248.89 |
7,249.71 |
7,246.27 |
7,246.27 |
154.3K |
| 11:35 |
7,244.37 |
7,246.49 |
7,244.37 |
7,246.49 |
400.9K |
| 11:36 |
7,245.72 |
7,246.19 |
7,244.72 |
7,246.03 |
89.8K |
| 11:37 |
7,246.40 |
7,247.30 |
7,246.16 |
7,246.16 |
109.5K |
| 11:38 |
7,245.04 |
7,245.04 |
7,244.50 |
7,244.94 |
212.6K |
| 11:39 |
7,243.57 |
7,246.02 |
7,243.57 |
7,246.02 |
151.5K |
| 11:40 |
7,246.35 |
7,246.79 |
7,243.43 |
7,243.43 |
145.0K |
| 11:41 |
7,243.80 |
7,243.99 |
7,243.68 |
7,243.99 |
88.4K |
| 11:42 |
7,244.32 |
7,247.25 |
7,244.32 |
7,247.25 |
147.7K |
| 11:43 |
7,248.56 |
7,249.11 |
7,248.43 |
7,248.96 |
93.7K |
| 11:44 |
7,247.39 |
7,247.63 |
7,247.39 |
7,247.57 |
74.8K |
| 11:45 |
7,247.88 |
7,249.64 |
7,247.88 |
7,249.64 |
79.5K |
| 11:46 |
7,247.97 |
7,248.47 |
7,247.64 |
7,247.64 |
130.8K |
| 11:47 |
7,244.99 |
7,244.99 |
7,242.25 |
7,243.56 |
141.8K |
| 11:48 |
7,243.85 |
7,243.97 |
7,241.63 |
7,241.92 |
185.5K |
| 11:49 |
7,241.41 |
7,241.55 |
7,237.96 |
7,237.96 |
115.5K |
| 11:50 |
7,238.67 |
7,240.28 |
7,238.67 |
7,238.83 |
157.9K |
| 11:51 |
7,239.92 |
7,243.73 |
7,239.88 |
7,243.73 |
107.5K |
| 11:52 |
7,243.72 |
7,245.49 |
7,243.72 |
7,245.10 |
80.9K |
| 11:53 |
7,245.45 |
7,246.45 |
7,245.45 |
7,246.11 |
592.0K |
| 11:54 |
7,246.44 |
7,246.44 |
7,244.13 |
7,244.84 |
108.6K |
| 11:55 |
7,244.72 |
7,244.72 |
7,243.32 |
7,243.87 |
110.3K |
| 11:56 |
7,243.17 |
7,244.53 |
7,243.15 |
7,243.18 |
113.1K |
| 11:57 |
7,241.75 |
7,241.75 |
7,239.60 |
7,239.60 |
162.1K |
| 11:58 |
7,241.65 |
7,241.65 |
7,238.35 |
7,238.35 |
150.5K |
| 11:59 |
7,238.24 |
7,239.51 |
7,238.24 |
7,239.20 |
84.7K |
| 12:00 |
7,238.92 |
7,239.30 |
7,238.47 |
7,238.47 |
103.1K |
| 12:01 |
7,236.69 |
7,237.63 |
7,234.35 |
7,234.35 |
177.7K |
| 12:02 |
7,233.26 |
7,234.52 |
7,233.13 |
7,233.13 |
74.4K |
| 12:03 |
7,231.35 |
7,233.01 |
7,231.35 |
7,233.01 |
155.5K |
| 12:04 |
7,233.23 |
7,233.23 |
7,232.82 |
7,232.93 |
142.4K |
| 12:05 |
7,231.30 |
7,233.35 |
7,231.30 |
7,231.76 |
224.3K |
| 12:06 |
7,230.73 |
7,232.91 |
7,230.73 |
7,232.91 |
163.0K |
| 12:07 |
7,232.74 |
7,234.00 |
7,232.74 |
7,234.00 |
125.0K |
| 12:08 |
7,234.03 |
7,235.01 |
7,234.03 |
7,235.01 |
130.1K |
| 12:09 |
7,234.97 |
7,234.97 |
7,232.96 |
7,232.96 |
78.4K |
| 12:10 |
7,229.06 |
7,230.80 |
7,229.06 |
7,230.80 |
244.5K |
| 12:11 |
7,231.64 |
7,236.10 |
7,231.54 |
7,236.10 |
187.1K |
| 12:12 |
7,234.59 |
7,236.22 |
7,234.59 |
7,236.22 |
124.9K |
| 12:13 |
7,235.79 |
7,235.79 |
7,234.07 |
7,234.49 |
71.0K |
| 12:14 |
7,234.56 |
7,234.73 |
7,234.39 |
7,234.73 |
118.2K |
| 12:15 |
7,234.50 |
7,236.06 |
7,234.50 |
7,236.06 |
109.6K |
| 12:16 |
7,235.72 |
7,235.72 |
7,233.88 |
7,234.61 |
109.1K |
| 12:17 |
7,234.58 |
7,235.48 |
7,233.36 |
7,233.36 |
93.4K |
| 12:18 |
7,233.06 |
7,234.07 |
7,233.06 |
7,233.80 |
133.4K |
| 12:19 |
7,234.53 |
7,234.70 |
7,230.23 |
7,230.23 |
172.8K |
| 12:20 |
7,229.19 |
7,229.19 |
7,227.61 |
7,227.61 |
69.6K |
| 12:21 |
7,228.54 |
7,228.54 |
7,226.40 |
7,227.90 |
169.1K |
| 12:22 |
7,227.67 |
7,227.67 |
7,226.06 |
7,226.84 |
103.5K |
| 12:23 |
7,226.39 |
7,227.02 |
7,226.20 |
7,226.20 |
93.0K |
| 12:24 |
7,225.48 |
7,225.48 |
7,223.83 |
7,224.11 |
141.9K |
| 12:25 |
7,224.25 |
7,225.28 |
7,223.87 |
7,225.25 |
80.0K |
| 12:26 |
7,223.46 |
7,223.46 |
7,218.19 |
7,218.19 |
159.6K |
| 12:27 |
7,218.14 |
7,218.14 |
7,213.74 |
7,213.74 |
159.0K |
| 12:28 |
7,213.84 |
7,214.59 |
7,213.84 |
7,214.59 |
68.3K |
| 12:29 |
7,214.52 |
7,214.52 |
7,212.10 |
7,212.10 |
195.7K |
| 12:30 |
7,211.79 |
7,214.92 |
7,211.79 |
7,214.92 |
281.7K |
| 12:31 |
7,215.01 |
7,217.90 |
7,215.01 |
7,217.78 |
140.1K |
| 12:32 |
7,217.76 |
7,219.97 |
7,217.76 |
7,219.97 |
91.0K |
| 12:33 |
7,220.11 |
7,220.46 |
7,219.67 |
7,219.67 |
58.0K |
| 12:34 |
7,219.60 |
7,220.65 |
7,219.60 |
7,219.72 |
77.2K |
| 12:35 |
7,219.06 |
7,219.06 |
7,218.30 |
7,218.85 |
55.9K |
| 12:36 |
7,219.19 |
7,219.19 |
7,217.86 |
7,218.39 |
339.0K |
| 12:37 |
7,219.05 |
7,221.22 |
7,219.05 |
7,221.22 |
73.0K |
| 12:38 |
7,221.65 |
7,223.22 |
7,221.65 |
7,223.22 |
130.6K |
| 12:39 |
7,223.82 |
7,224.79 |
7,223.40 |
7,224.79 |
74.3K |
| 12:40 |
7,225.15 |
7,225.50 |
7,225.15 |
7,225.37 |
59.4K |
| 12:41 |
7,225.35 |
7,225.35 |
7,220.23 |
7,220.23 |
258.7K |
| 12:42 |
7,222.03 |
7,222.03 |
7,221.20 |
7,221.20 |
84.0K |
| 12:43 |
7,221.20 |
7,221.32 |
7,221.05 |
7,221.05 |
48.8K |
| 12:44 |
7,219.87 |
7,219.87 |
7,216.78 |
7,216.78 |
83.0K |
| 12:45 |
7,216.12 |
7,219.43 |
7,216.12 |
7,218.59 |
134.3K |
| 12:46 |
7,217.14 |
7,219.25 |
7,217.14 |
7,218.64 |
62.8K |
| 12:47 |
7,218.55 |
7,218.55 |
7,217.11 |
7,217.11 |
95.4K |
| 12:48 |
7,217.05 |
7,217.05 |
7,214.82 |
7,214.82 |
383.5K |
| 12:49 |
7,215.73 |
7,216.73 |
7,215.44 |
7,215.44 |
81.3K |
| 12:50 |
7,215.45 |
7,217.03 |
7,214.87 |
7,217.03 |
83.3K |
| 12:51 |
7,216.46 |
7,218.64 |
7,216.46 |
7,217.31 |
117.0K |
| 12:52 |
7,217.07 |
7,219.00 |
7,217.07 |
7,218.93 |
176.3K |
| 12:53 |
7,218.99 |
7,218.99 |
7,218.47 |
7,218.57 |
50.6K |
| 12:54 |
7,219.23 |
7,220.54 |
7,219.23 |
7,220.54 |
131.9K |
| 12:55 |
7,220.67 |
7,221.96 |
7,220.67 |
7,221.36 |
91.1K |
| 12:56 |
7,222.18 |
7,223.94 |
7,222.18 |
7,223.57 |
99.8K |
| 12:57 |
7,224.01 |
7,225.62 |
7,224.01 |
7,225.62 |
127.5K |
| 12:58 |
7,225.57 |
7,225.62 |
7,224.86 |
7,224.99 |
87.8K |
| 12:59 |
7,225.88 |
7,226.62 |
7,225.68 |
7,225.68 |
75.8K |
| 13:00 |
7,224.20 |
7,226.11 |
7,223.88 |
7,226.11 |
90.8K |
| 13:01 |
7,225.41 |
7,225.41 |
7,224.90 |
7,224.90 |
72.3K |
| 13:02 |
7,225.30 |
7,226.29 |
7,225.30 |
7,226.13 |
38.5K |
| 13:03 |
7,226.36 |
7,226.64 |
7,224.24 |
7,224.24 |
128.7K |
| 13:04 |
7,224.92 |
7,225.30 |
7,224.38 |
7,225.30 |
100.5K |
| 13:05 |
7,225.05 |
7,225.80 |
7,224.69 |
7,225.80 |
36.4K |
| 13:06 |
7,225.45 |
7,226.06 |
7,225.03 |
7,226.06 |
49.7K |
| 13:07 |
7,226.45 |
7,226.45 |
7,224.06 |
7,224.06 |
72.9K |
| 13:08 |
7,224.02 |
7,225.73 |
7,224.02 |
7,225.73 |
172.8K |
| 13:09 |
7,224.97 |
7,225.66 |
7,224.33 |
7,225.66 |
163.9K |
| 13:10 |
7,225.45 |
7,225.91 |
7,225.45 |
7,225.49 |
153.9K |
| 13:11 |
7,225.51 |
7,225.75 |
7,224.43 |
7,224.73 |
144.0K |
| 13:12 |
7,224.61 |
7,224.61 |
7,221.35 |
7,221.35 |
99.0K |
| 13:13 |
7,221.38 |
7,226.60 |
7,221.38 |
7,226.60 |
80.1K |
| 13:14 |
7,227.59 |
7,227.59 |
7,226.02 |
7,226.05 |
144.1K |
| 13:15 |
7,224.75 |
7,225.97 |
7,224.75 |
7,225.09 |
82.0K |
| 13:16 |
7,224.77 |
7,224.89 |
7,223.75 |
7,223.75 |
128.7K |
| 13:17 |
7,223.41 |
7,224.89 |
7,223.41 |
7,224.13 |
166.9K |
| 13:18 |
7,224.14 |
7,224.14 |
7,221.96 |
7,223.19 |
167.8K |
| 13:19 |
7,222.36 |
7,222.36 |
7,219.68 |
7,220.03 |
183.9K |
| 13:20 |
7,220.03 |
7,223.65 |
7,220.03 |
7,223.65 |
100.6K |
| 13:21 |
7,223.01 |
7,224.78 |
7,223.01 |
7,224.78 |
66.7K |
| 13:22 |
7,225.00 |
7,227.58 |
7,225.00 |
7,227.52 |
70.8K |
| 13:23 |
7,226.29 |
7,226.84 |
7,225.80 |
7,226.84 |
69.6K |
| 13:24 |
7,228.26 |
7,228.26 |
7,226.23 |
7,226.23 |
70.2K |
| 13:25 |
7,226.36 |
7,226.81 |
7,226.11 |
7,226.11 |
105.2K |
| 13:26 |
7,225.79 |
7,225.86 |
7,224.92 |
7,225.17 |
70.2K |
| 13:27 |
7,225.63 |
7,225.68 |
7,224.69 |
7,224.69 |
53.3K |
| 13:28 |
7,225.01 |
7,225.01 |
7,223.20 |
7,223.23 |
78.5K |
| 13:29 |
7,222.44 |
7,222.59 |
7,222.13 |
7,222.13 |
85.0K |
| 13:30 |
7,222.39 |
7,224.87 |
7,222.39 |
7,224.87 |
75.4K |
| 13:31 |
7,225.04 |
7,225.04 |
7,222.72 |
7,222.72 |
169.4K |
| 13:32 |
7,224.61 |
7,225.12 |
7,223.65 |
7,223.65 |
77.0K |
| 13:33 |
7,224.10 |
7,224.10 |
7,222.64 |
7,222.64 |
85.2K |
| 13:34 |
7,221.06 |
7,221.06 |
7,215.80 |
7,215.80 |
200.7K |
| 13:35 |
7,216.09 |
7,216.85 |
7,215.59 |
7,216.85 |
330.8K |
| 13:36 |
7,216.98 |
7,218.61 |
7,216.98 |
7,218.61 |
44.4K |
| 13:37 |
7,218.74 |
7,219.16 |
7,216.63 |
7,216.63 |
91.9K |
| 13:38 |
7,216.17 |
7,217.97 |
7,216.17 |
7,217.64 |
61.8K |
| 13:39 |
7,218.30 |
7,219.37 |
7,218.30 |
7,219.37 |
38.3K |
| 13:40 |
7,220.51 |
7,221.00 |
7,220.09 |
7,221.00 |
61.4K |
| 13:41 |
7,221.51 |
7,221.87 |
7,221.44 |
7,221.87 |
51.4K |
| 13:42 |
7,223.11 |
7,227.70 |
7,223.11 |
7,227.70 |
145.5K |
| 13:43 |
7,224.97 |
7,225.37 |
7,223.86 |
7,225.37 |
75.9K |
| 13:44 |
7,224.02 |
7,224.02 |
7,220.95 |
7,220.95 |
151.1K |
| 13:45 |
7,222.31 |
7,223.31 |
7,222.01 |
7,222.01 |
285.3K |
| 13:46 |
7,223.61 |
7,225.39 |
7,223.61 |
7,225.08 |
76.1K |
| 13:47 |
7,225.06 |
7,228.65 |
7,225.06 |
7,228.65 |
123.5K |
| 13:48 |
7,228.26 |
7,228.26 |
7,224.97 |
7,224.97 |
245.7K |
| 13:49 |
7,223.51 |
7,223.51 |
7,221.42 |
7,221.42 |
125.0K |
| 13:50 |
7,221.86 |
7,225.07 |
7,221.86 |
7,225.07 |
53.7K |
| 13:51 |
7,224.59 |
7,226.00 |
7,224.44 |
7,226.00 |
86.6K |
| 13:52 |
7,226.72 |
7,230.47 |
7,226.72 |
7,230.47 |
121.2K |
| 13:53 |
7,230.85 |
7,230.85 |
7,230.11 |
7,230.56 |
47.9K |
| 13:54 |
7,232.30 |
7,232.96 |
7,232.30 |
7,232.96 |
130.4K |
| 13:55 |
7,233.50 |
7,234.54 |
7,233.09 |
7,233.28 |
346.5K |
| 13:56 |
7,233.45 |
7,233.45 |
7,231.67 |
7,232.25 |
49.2K |
| 13:57 |
7,231.29 |
7,232.21 |
7,230.96 |
7,232.21 |
84.7K |
| 13:58 |
7,232.16 |
7,233.55 |
7,231.75 |
7,233.55 |
83.3K |
| 13:59 |
7,233.57 |
7,233.57 |
7,233.43 |
7,233.43 |
91.4K |
| 14:00 |
7,233.12 |
7,233.12 |
7,231.61 |
7,233.06 |
108.0K |
| 14:01 |
7,233.34 |
7,233.64 |
7,233.34 |
7,233.51 |
121.2K |
| 14:02 |
7,234.11 |
7,234.82 |
7,234.11 |
7,234.62 |
87.8K |
| 14:03 |
7,234.41 |
7,234.41 |
7,233.26 |
7,233.54 |
73.4K |
| 14:04 |
7,236.02 |
7,236.02 |
7,230.79 |
7,232.09 |
284.5K |
| 14:05 |
7,234.20 |
7,236.66 |
7,234.20 |
7,236.66 |
132.7K |
| 14:06 |
7,235.86 |
7,235.86 |
7,231.48 |
7,231.48 |
82.3K |
| 14:07 |
7,232.27 |
7,232.62 |
7,232.24 |
7,232.62 |
47.5K |
| 14:08 |
7,231.37 |
7,233.81 |
7,231.37 |
7,233.81 |
114.4K |
| 14:09 |
7,233.10 |
7,233.65 |
7,226.89 |
7,226.89 |
370.3K |
| 14:10 |
7,228.57 |
7,228.57 |
7,227.68 |
7,227.68 |
74.1K |
| 14:11 |
7,228.00 |
7,229.10 |
7,228.00 |
7,229.10 |
38.2K |
| 14:12 |
7,230.38 |
7,232.68 |
7,229.14 |
7,230.04 |
103.1K |
| 14:13 |
7,230.51 |
7,230.51 |
7,227.39 |
7,227.39 |
71.7K |
| 14:14 |
7,228.20 |
7,228.20 |
7,226.92 |
7,226.92 |
78.2K |
| 14:15 |
7,227.73 |
7,227.73 |
7,225.62 |
7,227.48 |
157.8K |
| 14:16 |
7,226.88 |
7,227.77 |
7,226.88 |
7,227.49 |
120.9K |
| 14:17 |
7,226.48 |
7,226.48 |
7,223.98 |
7,226.30 |
95.7K |
| 14:18 |
7,227.77 |
7,228.07 |
7,226.72 |
7,226.72 |
79.0K |
| 14:19 |
7,226.69 |
7,228.96 |
7,226.69 |
7,228.78 |
115.5K |
| 14:20 |
7,230.27 |
7,230.27 |
7,229.50 |
7,230.27 |
181.7K |
| 14:21 |
7,228.81 |
7,228.81 |
7,225.04 |
7,225.04 |
139.9K |
| 14:22 |
7,225.94 |
7,225.94 |
7,222.74 |
7,222.74 |
90.3K |
| 14:23 |
7,222.40 |
7,224.77 |
7,220.78 |
7,224.77 |
153.1K |
| 14:24 |
7,226.51 |
7,228.61 |
7,226.51 |
7,228.46 |
89.5K |
| 14:25 |
7,229.39 |
7,231.35 |
7,229.39 |
7,231.35 |
95.3K |
| 14:26 |
7,231.51 |
7,231.75 |
7,229.10 |
7,229.36 |
76.1K |
| 14:27 |
7,226.08 |
7,228.55 |
7,226.08 |
7,228.55 |
100.2K |
| 14:28 |
7,223.43 |
7,224.64 |
7,223.43 |
7,224.43 |
124.9K |
| 14:29 |
7,226.61 |
7,231.02 |
7,226.61 |
7,231.02 |
86.9K |
| 14:30 |
7,230.51 |
7,233.95 |
7,230.51 |
7,233.17 |
131.2K |
| 14:31 |
7,232.98 |
7,233.07 |
7,230.27 |
7,230.27 |
52.4K |
| 14:32 |
7,230.75 |
7,231.06 |
7,228.34 |
7,229.55 |
145.0K |
| 14:33 |
7,230.44 |
7,230.44 |
7,227.99 |
7,230.08 |
82.9K |
| 14:34 |
7,228.21 |
7,228.24 |
7,227.18 |
7,228.24 |
67.1K |
| 14:35 |
7,228.33 |
7,229.44 |
7,228.12 |
7,228.12 |
63.2K |
| 14:36 |
7,227.96 |
7,227.96 |
7,225.83 |
7,225.83 |
154.5K |
| 14:37 |
7,226.21 |
7,228.70 |
7,226.21 |
7,226.90 |
110.4K |
| 14:38 |
7,227.87 |
7,227.87 |
7,226.94 |
7,226.94 |
107.2K |
| 14:39 |
7,226.60 |
7,229.57 |
7,226.60 |
7,229.34 |
148.0K |
| 14:40 |
7,229.00 |
7,230.30 |
7,228.56 |
7,230.30 |
89.6K |
| 14:41 |
7,229.41 |
7,230.80 |
7,229.23 |
7,230.80 |
81.2K |
| 14:42 |
7,229.67 |
7,231.00 |
7,228.68 |
7,231.00 |
113.9K |
| 14:43 |
7,230.89 |
7,231.07 |
7,229.02 |
7,229.02 |
74.5K |
| 14:44 |
7,230.51 |
7,232.85 |
7,230.51 |
7,232.85 |
120.0K |
| 14:45 |
7,233.06 |
7,239.39 |
7,233.06 |
7,239.39 |
173.1K |
| 14:46 |
7,239.92 |
7,240.73 |
7,239.92 |
7,240.73 |
192.4K |
| 14:47 |
7,240.55 |
7,242.52 |
7,240.55 |
7,242.52 |
99.3K |
| 14:48 |
7,240.74 |
7,240.82 |
7,240.09 |
7,240.82 |
116.8K |
| 14:49 |
7,240.60 |
7,240.76 |
7,239.75 |
7,239.75 |
70.0K |
| 14:50 |
7,240.21 |
7,242.92 |
7,240.21 |
7,242.92 |
117.2K |
| 14:51 |
7,241.18 |
7,241.70 |
7,241.18 |
7,241.70 |
78.3K |
| 14:52 |
7,242.81 |
7,242.81 |
7,240.98 |
7,240.98 |
131.7K |
| 14:53 |
7,241.60 |
7,242.00 |
7,241.46 |
7,242.00 |
43.1K |
| 14:54 |
7,244.17 |
7,245.60 |
7,243.89 |
7,245.60 |
244.3K |
| 14:55 |
7,245.83 |
7,245.83 |
7,244.19 |
7,244.56 |
73.0K |
| 14:56 |
7,242.99 |
7,243.29 |
7,241.38 |
7,243.29 |
133.3K |
| 14:57 |
7,243.86 |
7,244.63 |
7,243.86 |
7,244.19 |
116.0K |
| 14:58 |
7,245.83 |
7,249.17 |
7,245.83 |
7,249.17 |
251.4K |
| 14:59 |
7,249.39 |
7,251.30 |
7,249.39 |
7,251.30 |
72.2K |
| 15:00 |
7,251.20 |
7,256.23 |
7,251.14 |
7,254.97 |
509.3K |
| 15:01 |
7,254.21 |
7,254.50 |
7,252.22 |
7,252.22 |
180.0K |
| 15:02 |
7,252.80 |
7,252.80 |
7,248.88 |
7,248.88 |
163.9K |
| 15:03 |
7,249.53 |
7,252.66 |
7,249.53 |
7,251.97 |
138.7K |
| 15:04 |
7,252.71 |
7,253.02 |
7,252.34 |
7,253.02 |
139.6K |
| 15:05 |
7,253.91 |
7,254.49 |
7,253.42 |
7,253.42 |
117.9K |
| 15:06 |
7,255.14 |
7,256.58 |
7,254.98 |
7,256.58 |
115.4K |
| 15:07 |
7,256.61 |
7,256.68 |
7,255.83 |
7,256.62 |
134.9K |
| 15:08 |
7,256.59 |
7,256.79 |
7,255.83 |
7,255.83 |
104.9K |
| 15:09 |
7,256.94 |
7,258.46 |
7,256.85 |
7,258.46 |
217.6K |
| 15:10 |
7,259.18 |
7,260.76 |
7,259.18 |
7,260.76 |
111.4K |
| 15:11 |
7,261.20 |
7,261.28 |
7,259.49 |
7,259.53 |
118.6K |
| 15:12 |
7,259.88 |
7,260.31 |
7,259.62 |
7,260.31 |
71.3K |
| 15:13 |
7,260.79 |
7,261.76 |
7,260.79 |
7,261.59 |
165.8K |
| 15:14 |
7,260.51 |
7,260.52 |
7,259.33 |
7,260.52 |
111.8K |
| 15:15 |
7,262.62 |
7,262.73 |
7,262.02 |
7,262.73 |
188.5K |
| 15:16 |
7,260.66 |
7,262.64 |
7,259.58 |
7,262.64 |
183.9K |
| 15:17 |
7,262.38 |
7,262.38 |
7,261.19 |
7,261.19 |
175.7K |
| 15:18 |
7,261.35 |
7,262.44 |
7,260.96 |
7,262.44 |
212.0K |
| 15:19 |
7,263.11 |
7,264.50 |
7,262.67 |
7,264.50 |
231.4K |
| 15:20 |
7,264.26 |
7,264.26 |
7,262.36 |
7,262.36 |
137.8K |
| 15:21 |
7,258.84 |
7,259.40 |
7,257.63 |
7,258.13 |
403.9K |
| 15:22 |
7,258.62 |
7,259.24 |
7,257.50 |
7,257.50 |
303.0K |
| 15:23 |
7,257.02 |
7,258.35 |
7,257.02 |
7,257.58 |
133.8K |
| 15:24 |
7,257.79 |
7,257.79 |
7,255.18 |
7,255.18 |
206.4K |
| 15:25 |
7,254.55 |
7,255.60 |
7,254.55 |
7,255.15 |
119.8K |
| 15:26 |
7,255.17 |
7,257.93 |
7,255.17 |
7,255.76 |
185.7K |
| 15:27 |
7,254.85 |
7,254.85 |
7,251.91 |
7,251.91 |
590.9K |
| 15:28 |
7,252.79 |
7,257.27 |
7,252.79 |
7,257.27 |
176.1K |
| 15:29 |
7,256.03 |
7,259.11 |
7,256.03 |
7,257.39 |
216.8K |
| 15:30 |
7,258.09 |
7,258.22 |
7,257.19 |
7,257.87 |
169.0K |
| 15:31 |
7,259.24 |
7,262.75 |
7,259.24 |
7,262.75 |
315.6K |
| 15:32 |
7,263.99 |
7,266.14 |
7,263.99 |
7,266.14 |
155.0K |
| 15:33 |
7,263.60 |
7,265.25 |
7,262.11 |
7,263.84 |
297.2K |
| 15:34 |
7,261.97 |
7,263.59 |
7,260.97 |
7,263.59 |
136.8K |
| 15:35 |
7,264.41 |
7,264.41 |
7,262.72 |
7,262.72 |
230.4K |
| 15:36 |
7,262.01 |
7,262.49 |
7,261.61 |
7,262.49 |
290.8K |
| 15:37 |
7,261.58 |
7,267.28 |
7,261.58 |
7,267.28 |
220.0K |
| 15:38 |
7,268.24 |
7,268.69 |
7,266.19 |
7,266.19 |
148.2K |
| 15:39 |
7,266.19 |
7,266.19 |
7,263.57 |
7,263.57 |
129.2K |
| 15:40 |
7,263.57 |
7,264.04 |
7,263.03 |
7,264.04 |
170.8K |
| 15:41 |
7,263.22 |
7,264.08 |
7,262.80 |
7,262.80 |
208.2K |
| 15:42 |
7,264.57 |
7,264.57 |
7,261.44 |
7,261.44 |
194.1K |
| 15:43 |
7,261.21 |
7,261.21 |
7,260.57 |
7,260.85 |
277.7K |
| 15:44 |
7,260.29 |
7,263.13 |
7,260.29 |
7,262.32 |
225.5K |
| 15:45 |
7,262.03 |
7,262.03 |
7,261.40 |
7,261.61 |
121.2K |
| 15:46 |
7,258.99 |
7,260.29 |
7,257.85 |
7,260.29 |
337.1K |
| 15:47 |
7,259.76 |
7,260.70 |
7,259.72 |
7,260.70 |
186.4K |
| 15:48 |
7,261.25 |
7,261.25 |
7,258.42 |
7,259.46 |
296.1K |
| 15:49 |
7,258.60 |
7,261.79 |
7,258.60 |
7,261.79 |
501.0K |
| 15:50 |
7,260.51 |
7,260.51 |
7,254.90 |
7,256.77 |
578.9K |
| 15:51 |
7,255.84 |
7,262.29 |
7,255.84 |
7,262.29 |
498.1K |
| 15:52 |
7,260.76 |
7,260.76 |
7,257.57 |
7,258.38 |
406.6K |
| 15:53 |
7,257.28 |
7,262.42 |
7,257.28 |
7,259.83 |
387.7K |
| 15:54 |
7,261.23 |
7,263.48 |
7,261.17 |
7,263.48 |
475.4K |
| 15:55 |
7,264.45 |
7,264.67 |
7,260.72 |
7,264.67 |
782.3K |
| 15:56 |
7,262.94 |
7,269.25 |
7,262.94 |
7,269.25 |
1,043.0K |
| 15:57 |
7,270.22 |
7,270.22 |
7,267.22 |
7,268.70 |
685.4K |
| 15:58 |
7,268.93 |
7,270.69 |
7,268.93 |
7,269.92 |
802.5K |
| 15:59 |
7,269.18 |
7,271.34 |
7,269.04 |
7,271.34 |
1,356.1K |
| 16:00 |
7,271.39 |
7,273.35 |
7,271.39 |
7,273.35 |
67,788.2K |
| 16:01 |
7,273.35 |
7,273.35 |
7,273.35 |
7,273.35 |
123.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|